8158 ソーダニッカ(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 344 | 349 | 344 | 345 | 15,000 | 345 |
| 2010-12-29 | 346 | 353 | 346 | 352 | 15,000 | 352 |
| 2010-12-28 | 343 | 343 | 343 | 343 | 2,000 | 343 |
| 2010-12-27 | 344 | 346 | 342 | 346 | 25,000 | 346 |
| 2010-12-24 | 349 | 349 | 340 | 344 | 43,000 | 344 |
| 2010-12-22 | 348 | 350 | 345 | 345 | 37,000 | 345 |
| 2010-12-21 | 342 | 345 | 338 | 345 | 52,000 | 345 |
| 2010-12-20 | 338 | 343 | 338 | 340 | 32,000 | 340 |
| 2010-12-17 | 343 | 345 | 341 | 343 | 15,000 | 343 |
| 2010-12-16 | 337 | 340 | 337 | 340 | 18,000 | 340 |
| 2010-12-15 | 338 | 340 | 337 | 338 | 20,000 | 338 |
| 2010-12-14 | 334 | 338 | 334 | 338 | 26,000 | 338 |
| 2010-12-13 | 334 | 334 | 330 | 330 | 14,000 | 330 |
| 2010-12-10 | 329 | 331 | 324 | 329 | 54,000 | 329 |
| 2010-12-09 | 330 | 332 | 328 | 328 | 8,000 | 328 |
| 2010-12-08 | 334 | 334 | 331 | 332 | 10,000 | 332 |
| 2010-12-07 | 328 | 334 | 328 | 334 | 14,000 | 334 |
| 2010-12-06 | 325 | 329 | 325 | 329 | 13,000 | 329 |
| 2010-12-03 | 324 | 325 | 324 | 324 | 17,000 | 324 |
| 2010-12-02 | 324 | 324 | 323 | 324 | 10,000 | 324 |
| 2010-12-01 | 320 | 321 | 320 | 321 | 9,000 | 321 |
| 2010-11-30 | 321 | 322 | 320 | 320 | 16,000 | 320 |
| 2010-11-29 | 321 | 323 | 321 | 321 | 16,000 | 321 |
| 2010-11-26 | 324 | 324 | 323 | 323 | 9,000 | 323 |
| 2010-11-25 | 323 | 323 | 322 | 323 | 8,000 | 323 |
| 2010-11-24 | 326 | 326 | 323 | 323 | 14,000 | 323 |
| 2010-11-22 | 323 | 326 | 320 | 326 | 22,000 | 326 |
| 2010-11-19 | 320 | 322 | 318 | 322 | 15,000 | 322 |
| 2010-11-18 | 317 | 320 | 317 | 319 | 12,000 | 319 |
| 2010-11-17 | 319 | 319 | 315 | 318 | 6,000 | 318 |
| 2010-11-16 | 318 | 319 | 318 | 319 | 11,000 | 319 |
| 2010-11-15 | 318 | 318 | 318 | 318 | 2,000 | 318 |
| 2010-11-12 | 320 | 320 | 318 | 318 | 6,000 | 318 |
| 2010-11-11 | 319 | 320 | 319 | 320 | 10,000 | 320 |
| 2010-11-10 | 318 | 320 | 318 | 319 | 8,000 | 319 |
| 2010-11-09 | 323 | 323 | 317 | 321 | 12,000 | 321 |
| 2010-11-08 | 323 | 323 | 318 | 321 | 7,000 | 321 |
| 2010-11-05 | 318 | 324 | 318 | 323 | 13,000 | 323 |
| 2010-11-04 | 311 | 315 | 311 | 315 | 12,000 | 315 |
| 2010-11-02 | 317 | 317 | 311 | 311 | 8,000 | 311 |
| 2010-11-01 | 316 | 319 | 315 | 316 | 11,000 | 316 |
| 2010-10-29 | 317 | 317 | 312 | 317 | 18,000 | 317 |
| 2010-10-28 | 319 | 319 | 316 | 317 | 33,000 | 317 |
| 2010-10-27 | 316 | 318 | 316 | 316 | 11,000 | 316 |
| 2010-10-26 | 318 | 321 | 315 | 315 | 13,000 | 315 |
| 2010-10-25 | 317 | 322 | 317 | 322 | 8,000 | 322 |
| 2010-10-22 | 317 | 321 | 317 | 317 | 22,000 | 317 |
| 2010-10-21 | 322 | 322 | 318 | 319 | 16,000 | 319 |
| 2010-10-20 | 322 | 323 | 321 | 321 | 12,000 | 321 |
| 2010-10-19 | 322 | 325 | 322 | 325 | 9,000 | 325 |
| 2010-10-18 | 320 | 324 | 319 | 321 | 10,000 | 321 |
| 2010-10-15 | 324 | 325 | 322 | 323 | 8,000 | 323 |
| 2010-10-14 | 320 | 324 | 320 | 324 | 11,000 | 324 |
| 2010-10-13 | 320 | 327 | 320 | 324 | 10,000 | 324 |
| 2010-10-12 | 330 | 335 | 319 | 319 | 13,000 | 319 |
| 2010-10-08 | 332 | 336 | 328 | 330 | 22,000 | 330 |
| 2010-10-07 | 336 | 337 | 336 | 337 | 5,000 | 337 |
| 2010-10-06 | 337 | 337 | 334 | 336 | 9,000 | 336 |
| 2010-10-05 | 328 | 336 | 326 | 336 | 11,000 | 336 |
| 2010-10-04 | 332 | 334 | 329 | 334 | 3,000 | 334 |
| 2010-10-01 | 329 | 334 | 329 | 332 | 6,000 | 332 |
| 2010-09-30 | 340 | 341 | 336 | 336 | 8,000 | 336 |
| 2010-09-29 | 339 | 340 | 338 | 340 | 8,000 | 340 |
| 2010-09-28 | 332 | 337 | 332 | 337 | 11,000 | 337 |
| 2010-09-27 | 330 | 335 | 330 | 335 | 16,000 | 335 |
| 2010-09-24 | 331 | 333 | 326 | 326 | 22,000 | 326 |
| 2010-09-22 | 339 | 339 | 331 | 331 | 36,000 | 331 |
| 2010-09-21 | 337 | 338 | 335 | 335 | 13,000 | 335 |
| 2010-09-17 | 334 | 337 | 334 | 336 | 10,000 | 336 |
| 2010-09-16 | 334 | 334 | 334 | 334 | 3,000 | 334 |
| 2010-09-15 | 327 | 335 | 327 | 334 | 15,000 | 334 |
| 2010-09-14 | 330 | 330 | 322 | 323 | 22,000 | 323 |
| 2010-09-13 | 332 | 332 | 330 | 330 | 21,000 | 330 |
| 2010-09-10 | 336 | 336 | 332 | 336 | 30,000 | 336 |
| 2010-09-09 | 330 | 336 | 328 | 334 | 9,000 | 334 |
| 2010-09-08 | 331 | 333 | 331 | 333 | 5,000 | 333 |
| 2010-09-07 | 327 | 331 | 327 | 331 | 5,000 | 331 |
| 2010-09-06 | 325 | 327 | 325 | 327 | 3,000 | 327 |
| 2010-09-03 | 320 | 324 | 320 | 324 | 5,000 | 324 |
| 2010-09-02 | 322 | 322 | 320 | 320 | 9,000 | 320 |
| 2010-09-01 | 324 | 324 | 318 | 321 | 14,000 | 321 |
| 2010-08-31 | 333 | 334 | 324 | 324 | 10,000 | 324 |
| 2010-08-30 | 338 | 344 | 328 | 333 | 49,000 | 333 |
| 2010-08-27 | 333 | 337 | 330 | 337 | 9,000 | 337 |
| 2010-08-26 | 333 | 336 | 333 | 336 | 3,000 | 336 |
| 2010-08-25 | 329 | 332 | 325 | 325 | 20,000 | 325 |
| 2010-08-24 | 332 | 332 | 330 | 332 | 16,000 | 332 |
| 2010-08-23 | 326 | 333 | 326 | 333 | 10,000 | 333 |
| 2010-08-20 | 333 | 333 | 327 | 327 | 2,000 | 327 |
| 2010-08-19 | 327 | 329 | 327 | 329 | 4,000 | 329 |
| 2010-08-18 | 330 | 330 | 327 | 329 | 9,000 | 329 |
| 2010-08-17 | 326 | 326 | 325 | 325 | 7,000 | 325 |
| 2010-08-16 | 330 | 330 | 330 | 330 | 11,000 | 330 |
| 2010-08-13 | 322 | 325 | 321 | 325 | 11,000 | 325 |
| 2010-08-12 | 320 | 325 | 320 | 322 | 8,000 | 322 |
| 2010-08-11 | 327 | 327 | 326 | 326 | 5,000 | 326 |
| 2010-08-10 | 326 | 330 | 326 | 327 | 6,000 | 327 |
| 2010-08-09 | 326 | 328 | 326 | 328 | 6,000 | 328 |
| 2010-08-06 | 333 | 333 | 328 | 331 | 7,000 | 331 |
| 2010-08-05 | 329 | 331 | 329 | 331 | 2,000 | 331 |
| 2010-08-04 | 338 | 338 | 329 | 329 | 13,000 | 329 |
| 2010-08-03 | 337 | 337 | 335 | 336 | 9,000 | 336 |
| 2010-08-02 | 333 | 334 | 330 | 333 | 9,000 | 333 |
| 2010-07-30 | 337 | 337 | 335 | 335 | 7,000 | 335 |
| 2010-07-29 | 340 | 340 | 335 | 339 | 7,000 | 339 |
| 2010-07-28 | 338 | 340 | 336 | 337 | 11,000 | 337 |
| 2010-07-27 | 330 | 338 | 330 | 338 | 4,000 | 338 |
| 2010-07-26 | 337 | 337 | 336 | 336 | 5,000 | 336 |
| 2010-07-23 | 333 | 334 | 333 | 333 | 25,000 | 333 |
| 2010-07-22 | 323 | 327 | 323 | 326 | 10,000 | 326 |
| 2010-07-21 | 325 | 326 | 322 | 322 | 12,000 | 322 |
| 2010-07-20 | 320 | 324 | 320 | 324 | 2,000 | 324 |
| 2010-07-16 | 323 | 323 | 322 | 323 | 10,000 | 323 |
| 2010-07-15 | 330 | 330 | 323 | 324 | 15,000 | 324 |
| 2010-07-14 | 328 | 338 | 326 | 338 | 8,000 | 338 |
| 2010-07-13 | 328 | 329 | 328 | 329 | 5,000 | 329 |
| 2010-07-12 | 328 | 328 | 328 | 328 | 2,000 | 328 |
| 2010-07-09 | 324 | 324 | 324 | 324 | 3,000 | 324 |
| 2010-07-08 | 322 | 325 | 321 | 321 | 6,000 | 321 |
| 2010-07-07 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 2010-07-06 | 321 | 324 | 321 | 323 | 6,000 | 323 |
| 2010-07-05 | 322 | 325 | 320 | 320 | 26,000 | 320 |
| 2010-07-02 | 323 | 325 | 323 | 325 | 4,000 | 325 |
| 2010-07-01 | 323 | 323 | 322 | 323 | 5,000 | 323 |
| 2010-06-30 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2010-06-29 | 334 | 334 | 332 | 333 | 5,000 | 333 |
| 2010-06-28 | 333 | 337 | 330 | 334 | 8,000 | 334 |
| 2010-06-25 | 327 | 333 | 327 | 332 | 6,000 | 332 |
| 2010-06-24 | 327 | 332 | 327 | 332 | 13,000 | 332 |
| 2010-06-23 | 332 | 334 | 330 | 330 | 10,000 | 330 |
| 2010-06-22 | 339 | 339 | 332 | 335 | 8,000 | 335 |
| 2010-06-21 | 328 | 336 | 328 | 336 | 10,000 | 336 |
| 2010-06-18 | 325 | 327 | 325 | 327 | 8,000 | 327 |
| 2010-06-17 | 325 | 329 | 325 | 329 | 12,000 | 329 |
| 2010-06-16 | 325 | 328 | 325 | 325 | 25,000 | 325 |
| 2010-06-15 | 326 | 326 | 325 | 325 | 7,000 | 325 |
| 2010-06-14 | 326 | 328 | 326 | 327 | 6,000 | 327 |
| 2010-06-11 | 332 | 332 | 324 | 324 | 27,000 | 324 |
| 2010-06-10 | 325 | 327 | 324 | 324 | 7,000 | 324 |
| 2010-06-09 | 322 | 330 | 322 | 329 | 9,000 | 329 |
| 2010-06-08 | 320 | 329 | 320 | 324 | 13,000 | 324 |
| 2010-06-07 | 325 | 328 | 322 | 328 | 21,000 | 328 |
| 2010-06-04 | 339 | 341 | 333 | 340 | 25,000 | 340 |
| 2010-06-03 | 325 | 334 | 324 | 332 | 19,000 | 332 |
| 2010-06-02 | 322 | 322 | 321 | 321 | 5,000 | 321 |
| 2010-06-01 | 320 | 325 | 320 | 325 | 7,000 | 325 |
| 2010-05-31 | 318 | 318 | 317 | 317 | 10,000 | 317 |
| 2010-05-28 | 319 | 322 | 318 | 322 | 17,000 | 322 |
| 2010-05-27 | 318 | 319 | 316 | 318 | 16,000 | 318 |
| 2010-05-26 | 321 | 322 | 316 | 322 | 10,000 | 322 |
| 2010-05-25 | 326 | 333 | 318 | 321 | 18,000 | 321 |
| 2010-05-24 | 343 | 344 | 333 | 334 | 24,000 | 334 |
| 2010-05-21 | 340 | 342 | 338 | 341 | 18,000 | 341 |
| 2010-05-20 | 343 | 351 | 343 | 350 | 6,000 | 350 |
| 2010-05-19 | 348 | 349 | 342 | 349 | 17,000 | 349 |
| 2010-05-18 | 361 | 361 | 342 | 342 | 21,000 | 342 |
| 2010-05-17 | 357 | 363 | 354 | 361 | 13,000 | 361 |
| 2010-05-14 | 361 | 365 | 358 | 363 | 22,000 | 363 |
| 2010-05-13 | 361 | 361 | 357 | 360 | 8,000 | 360 |
| 2010-05-12 | 357 | 361 | 357 | 361 | 15,000 | 361 |
| 2010-05-11 | 362 | 363 | 358 | 358 | 18,000 | 358 |
| 2010-05-10 | 361 | 363 | 360 | 362 | 19,000 | 362 |
| 2010-05-07 | 363 | 366 | 357 | 363 | 50,000 | 363 |
| 2010-05-06 | 359 | 367 | 354 | 366 | 45,000 | 366 |
| 2010-04-30 | 362 | 362 | 354 | 359 | 27,000 | 359 |
| 2010-04-28 | 359 | 359 | 356 | 358 | 13,000 | 358 |
| 2010-04-27 | 362 | 362 | 356 | 359 | 7,000 | 359 |
| 2010-04-26 | 348 | 363 | 348 | 362 | 37,000 | 362 |
| 2010-04-23 | 345 | 356 | 345 | 348 | 25,000 | 348 |
| 2010-04-22 | 351 | 351 | 343 | 345 | 16,000 | 345 |
| 2010-04-21 | 338 | 349 | 338 | 349 | 16,000 | 349 |
| 2010-04-20 | 338 | 342 | 337 | 337 | 14,000 | 337 |
| 2010-04-19 | 343 | 344 | 337 | 343 | 14,000 | 343 |
| 2010-04-16 | 350 | 350 | 343 | 343 | 12,000 | 343 |
| 2010-04-15 | 349 | 351 | 346 | 348 | 6,000 | 348 |
| 2010-04-14 | 353 | 353 | 351 | 351 | 9,000 | 351 |
| 2010-04-13 | 353 | 353 | 348 | 349 | 7,000 | 349 |
| 2010-04-12 | 349 | 353 | 348 | 348 | 8,000 | 348 |
| 2010-04-09 | 345 | 347 | 344 | 346 | 18,000 | 346 |
| 2010-04-08 | 346 | 350 | 345 | 346 | 22,000 | 346 |
| 2010-04-07 | 359 | 359 | 352 | 352 | 15,000 | 352 |
| 2010-04-06 | 356 | 357 | 354 | 356 | 11,000 | 356 |
| 2010-04-05 | 356 | 357 | 354 | 354 | 9,000 | 354 |
| 2010-04-02 | 356 | 356 | 354 | 356 | 8,000 | 356 |
| 2010-04-01 | 358 | 358 | 354 | 356 | 12,000 | 356 |
| 2010-03-31 | 357 | 363 | 355 | 356 | 20,000 | 356 |
| 2010-03-30 | 359 | 361 | 353 | 361 | 16,000 | 361 |
| 2010-03-29 | 351 | 358 | 351 | 356 | 38,000 | 356 |
| 2010-03-26 | 355 | 369 | 355 | 369 | 150,000 | 369 |
| 2010-03-25 | 360 | 362 | 360 | 362 | 18,000 | 362 |
| 2010-03-24 | 358 | 360 | 355 | 360 | 20,000 | 360 |
| 2010-03-23 | 359 | 365 | 350 | 350 | 65,000 | 350 |
| 2010-03-19 | 352 | 357 | 352 | 357 | 23,000 | 357 |
| 2010-03-18 | 353 | 354 | 352 | 353 | 9,000 | 353 |
| 2010-03-17 | 354 | 354 | 352 | 353 | 14,000 | 353 |
| 2010-03-16 | 350 | 354 | 350 | 354 | 12,000 | 354 |
| 2010-03-15 | 350 | 350 | 347 | 347 | 8,000 | 347 |
| 2010-03-12 | 348 | 348 | 346 | 346 | 26,000 | 346 |
| 2010-03-11 | 342 | 345 | 342 | 345 | 7,000 | 345 |
| 2010-03-10 | 347 | 349 | 341 | 341 | 18,000 | 341 |
| 2010-03-09 | 345 | 350 | 342 | 350 | 13,000 | 350 |
| 2010-03-08 | 342 | 343 | 342 | 342 | 5,000 | 342 |
| 2010-03-05 | 336 | 340 | 336 | 340 | 10,000 | 340 |
| 2010-03-04 | 339 | 339 | 337 | 337 | 8,000 | 337 |
| 2010-03-03 | 339 | 339 | 335 | 335 | 17,000 | 335 |
| 2010-03-02 | 335 | 341 | 335 | 341 | 8,000 | 341 |
| 2010-03-01 | 340 | 340 | 337 | 337 | 5,000 | 337 |
| 2010-02-26 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2010-02-25 | 340 | 340 | 338 | 340 | 5,000 | 340 |
| 2010-02-24 | 342 | 342 | 335 | 337 | 21,000 | 337 |
| 2010-02-23 | 333 | 340 | 333 | 340 | 9,000 | 340 |
| 2010-02-22 | 323 | 332 | 323 | 330 | 12,000 | 330 |
| 2010-02-19 | 330 | 334 | 322 | 322 | 13,000 | 322 |
| 2010-02-18 | 330 | 335 | 330 | 334 | 8,000 | 334 |
| 2010-02-17 | 329 | 332 | 329 | 332 | 7,000 | 332 |
| 2010-02-16 | 328 | 328 | 325 | 328 | 9,000 | 328 |
| 2010-02-15 | 318 | 326 | 318 | 320 | 5,000 | 320 |
| 2010-02-12 | 323 | 328 | 317 | 317 | 12,000 | 317 |
| 2010-02-10 | 318 | 320 | 317 | 317 | 13,000 | 317 |
| 2010-02-09 | 317 | 321 | 317 | 319 | 12,000 | 319 |
| 2010-02-08 | 321 | 328 | 321 | 324 | 7,000 | 324 |
| 2010-02-05 | 326 | 331 | 321 | 321 | 6,000 | 321 |
| 2010-02-04 | 333 | 333 | 325 | 326 | 5,000 | 326 |
| 2010-02-03 | 326 | 328 | 326 | 327 | 9,000 | 327 |
| 2010-02-02 | 315 | 341 | 315 | 334 | 14,000 | 334 |
| 2010-02-01 | 326 | 327 | 321 | 322 | 12,000 | 322 |
| 2010-01-29 | 331 | 331 | 330 | 331 | 13,000 | 331 |
| 2010-01-28 | 332 | 340 | 330 | 335 | 9,000 | 335 |
| 2010-01-27 | 332 | 333 | 332 | 333 | 4,000 | 333 |
| 2010-01-26 | 342 | 342 | 332 | 332 | 4,000 | 332 |
| 2010-01-25 | 330 | 334 | 330 | 334 | 13,000 | 334 |
| 2010-01-22 | 333 | 339 | 330 | 338 | 22,000 | 338 |
| 2010-01-21 | 338 | 342 | 336 | 341 | 18,000 | 341 |
| 2010-01-20 | 330 | 338 | 330 | 338 | 9,000 | 338 |
| 2010-01-19 | 329 | 336 | 325 | 336 | 14,000 | 336 |
| 2010-01-18 | 330 | 330 | 328 | 329 | 8,000 | 329 |
| 2010-01-15 | 325 | 338 | 325 | 332 | 14,000 | 332 |
| 2010-01-14 | 324 | 324 | 318 | 324 | 11,000 | 324 |
| 2010-01-13 | 330 | 330 | 317 | 318 | 14,000 | 318 |
| 2010-01-12 | 324 | 335 | 324 | 331 | 11,000 | 331 |
| 2010-01-08 | 314 | 324 | 314 | 324 | 13,000 | 324 |
| 2010-01-07 | 313 | 314 | 313 | 314 | 7,000 | 314 |
| 2010-01-06 | 315 | 315 | 312 | 313 | 9,000 | 313 |
| 2010-01-05 | 308 | 310 | 308 | 309 | 15,000 | 309 |
| 2010-01-04 | 307 | 308 | 307 | 308 | 6,000 | 308 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.15株
